Skip to main content

Dht Holdings (NY: DHT )

11.49 +0.07 (+0.62%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.425 4.468 4.378 4.460 1,360,908 +0.02(+0.39%)
Dec 30, 2021 4.417 4.503 4.404 4.443 1,543,179 +0.05(+1.17%)
Dec 29, 2021 4.511 4.537 4.391 4.391 1,947,326 -0.10(-2.29%)
Dec 28, 2021 4.520 4.589 4.484 4.494 1,449,681 -0.03(-0.57%)
Dec 27, 2021 4.511 4.546 4.468 4.520 1,374,279 +0.01(+0.19%)
Dec 23, 2021 4.589 4.589 4.460 4.511 1,107,754 -0.06(-1.32%)
Dec 22, 2021 4.563 4.572 4.468 4.572 1,623,804 +0.04(+0.95%)
Dec 21, 2021 4.537 4.576 4.516 4.529 809,955 +0.02(+0.38%)
Dec 20, 2021 4.434 4.520 4.391 4.511 1,652,069 +0.00(+0.00%)
Dec 17, 2021 4.529 4.580 4.434 4.511 2,650,371 -0.04(-0.94%)
Dec 16, 2021 4.606 4.649 4.520 4.554 1,306,478 +0.00(+0.00%)
Dec 15, 2021 4.589 4.589 4.417 4.554 2,029,886 -0.03(-0.75%)
Dec 14, 2021 4.597 4.645 4.572 4.589 1,464,699 -0.06(-1.29%)
Dec 13, 2021 4.675 4.692 4.589 4.649 1,479,118 -0.06(-1.28%)
Dec 10, 2021 4.709 4.764 4.675 4.709 728,367 +0.02(+0.37%)
Dec 09, 2021 4.761 4.778 4.649 4.692 2,666,589 -0.18(-3.70%)
Dec 08, 2021 4.829 4.902 4.769 4.872 1,418,869 +0.04(+0.89%)
Dec 07, 2021 4.743 4.864 4.709 4.829 2,782,186 +0.17(+3.69%)
Dec 06, 2021 4.537 4.675 4.434 4.658 2,402,030 +0.16(+3.63%)
Dec 03, 2021 4.572 4.580 4.447 4.494 1,938,410 -0.08(-1.69%)
Dec 02, 2021 4.511 4.653 4.486 4.572 3,006,646 +0.10(+2.31%)
Dec 01, 2021 4.821 4.855 4.456 4.468 3,140,870 -0.30(-6.31%)
Nov 30, 2021 4.709 4.799 4.649 4.769 3,233,987 +0.04(+0.91%)
Nov 29, 2021 4.847 4.877 4.718 4.726 1,418,989 -0.08(-1.61%)
Nov 26, 2021 4.778 4.872 4.683 4.804 1,930,644 -0.15(-3.12%)
Nov 24, 2021 4.795 4.975 4.795 4.958 1,781,949 +0.19(+3.96%)
Nov 23, 2021 4.838 4.877 4.739 4.769 1,947,110 -0.08(-1.60%)
Nov 22, 2021 4.864 4.954 4.812 4.847 1,700,691 -0.05(-1.05%)
Nov 19, 2021 4.872 5.010 4.847 4.898 2,953,745 -0.04(-0.87%)
Nov 18, 2021 4.993 5.079 4.907 4.941 2,895,170 -0.09(-1.71%)
Nov 17, 2021 5.053 5.173 5.010 5.027 1,797,499 -0.03(-0.68%)
Nov 16, 2021 5.207 5.216 5.010 5.061 1,870,540 -0.16(-3.12%)
Nov 15, 2021 5.388 5.388 5.165 5.225 1,909,211 -0.17(-3.18%)
Nov 12, 2021 5.268 5.422 5.217 5.397 1,472,739 +0.02(+0.32%)
Nov 11, 2021 5.285 5.409 5.277 5.379 1,878,164 +0.08(+1.45%)
Nov 10, 2021 5.345 5.302 1,598,418 -0.03(-0.64%)
Nov 09, 2021 5.294 5.371 5.242 5.337 1,486,916 +0.03(+0.48%)
Nov 08, 2021 5.491 5.491 5.302 5.311 2,210,360 -0.06(-1.12%)
Nov 05, 2021 5.474 5.474 5.302 5.371 2,378,912 -0.07(-1.26%)
Nov 04, 2021 5.525 5.611 5.392 5.439 2,193,058 -0.08(-1.40%)
Nov 03, 2021 5.439 5.551 5.345 5.516 2,384,495 +0.03(+0.62%)
Nov 02, 2021 5.636 5.654 5.474 5.482 2,112,950 -0.18(-3.18%)
Nov 01, 2021 5.568 5.696 5.632 5.662 1,863,808 +0.09(+1.54%)
Oct 29, 2021 5.731 5.731 5.559 5.576 2,008,985 -0.03(-0.61%)
Oct 28, 2021 5.542 5.645 5.534 5.611 1,930,456 +0.04(+0.77%)
Oct 27, 2021 5.611 5.696 5.542 5.568 3,486,662 -0.09(-1.52%)
Oct 26, 2021 5.808 5.654 1,949,552 -0.15(-2.51%)
Oct 25, 2021 5.748 5.816 5.666 5.799 1,656,840 +0.04(+0.74%)
Oct 22, 2021 5.739 5.765 5.645 5.756 1,373,251 +0.06(+1.05%)
Oct 21, 2021 5.902 5.910 5.679 5.696 2,189,737 -0.21(-3.48%)
Oct 20, 2021 6.022 6.022 5.808 5.902 2,571,793 -0.16(-2.68%)
Oct 19, 2021 5.859 6.159 5.842 6.065 6,655,918 +0.27(+4.73%)
Oct 18, 2021 5.696 5.803 5.692 5.791 2,098,342 +0.09(+1.50%)
Oct 15, 2021 5.662 5.782 5.645 5.705 2,126,276 +0.14(+2.46%)
Oct 14, 2021 5.611 5.735 5.555 5.568 2,285,291 +0.04(+0.78%)
Oct 13, 2021 5.465 5.525 5.397 5.525 1,937,404 +0.00(+0.00%)
Oct 12, 2021 5.679 5.679 5.508 5.525 2,270,284 -0.15(-2.71%)
Oct 11, 2021 5.568 5.756 5.559 5.679 2,179,096 +0.17(+3.11%)
Oct 08, 2021 5.576 5.628 5.474 5.508 982,408 -0.03(-0.46%)
Oct 07, 2021 5.516 5.611 5.465 5.534 1,975,205 +0.02(+0.31%)
Oct 06, 2021 5.594 5.602 5.456 5.516 2,281,791 -0.17(-3.01%)
Oct 05, 2021 5.696 5.761 5.594 5.688 1,589,695 +0.02(+0.30%)
Oct 04, 2021 5.756 5.756 5.576 5.671 2,686,527 -0.08(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.